Identifier on Bithumb: KRW-OSMO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
324.0397 KRW |
701,112.5390 OSMO |
320.0000 KRW |
315.0000 KRW |
346.0000 KRW |
321.0000 KRW |
| 2025-04-06 |
328.4773 KRW |
60,990.3554 OSMO |
339.0000 KRW |
321.0000 KRW |
339.0000 KRW |
326.0000 KRW |
| 2025-04-05 |
351.4335 KRW |
46,152.7076 OSMO |
355.0000 KRW |
349.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-04-04 |
367.4227 KRW |
550,005.6104 OSMO |
362.0000 KRW |
358.0000 KRW |
415.0000 KRW |
360.0000 KRW |
| 2025-04-03 |
353.2383 KRW |
6,751.0165 OSMO |
349.0000 KRW |
349.0000 KRW |
361.0000 KRW |
361.0000 KRW |
| 2025-04-02 |
370.2749 KRW |
8,091.6781 OSMO |
384.0000 KRW |
361.0000 KRW |
385.0000 KRW |
361.0000 KRW |
| 2025-04-01 |
388.7937 KRW |
2,745.5533 OSMO |
392.0000 KRW |
382.0000 KRW |
395.0000 KRW |
382.0000 KRW |
| 2025-03-31 |
393.7811 KRW |
56,038.1498 OSMO |
393.0000 KRW |
390.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-03-30 |
391.7975 KRW |
72,776.2582 OSMO |
393.0000 KRW |
390.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-03-29 |
386.6114 KRW |
8,994.5235 OSMO |
390.0000 KRW |
382.0000 KRW |
390.0000 KRW |
382.0000 KRW |
| 2025-03-28 |
413.4334 KRW |
6,470.8626 OSMO |
417.0000 KRW |
410.0000 KRW |
417.0000 KRW |
410.0000 KRW |
| 2025-03-27 |
439.5409 KRW |
19,521.7032 OSMO |
443.0000 KRW |
438.0000 KRW |
444.0000 KRW |
439.0000 KRW |
| 2025-03-26 |
442.7343 KRW |
5,127.5826 OSMO |
443.0000 KRW |
439.0000 KRW |
445.0000 KRW |
439.0000 KRW |
| 2025-03-25 |
444.6112 KRW |
9,507.8047 OSMO |
446.0000 KRW |
441.0000 KRW |
447.0000 KRW |
441.0000 KRW |
| 2025-03-24 |
448.2897 KRW |
1,627.7783 OSMO |
450.0000 KRW |
447.0000 KRW |
450.0000 KRW |
448.0000 KRW |
| 2025-03-23 |
441.3796 KRW |
252,287.1062 OSMO |
433.0000 KRW |
432.0000 KRW |
451.0000 KRW |
437.0000 KRW |
| 2025-03-22 |
444.0730 KRW |
4,850.0563 OSMO |
433.0000 KRW |
432.0000 KRW |
451.0000 KRW |
445.0000 KRW |
| 2025-03-21 |
424.4720 KRW |
1,330.4625 OSMO |
423.0000 KRW |
423.0000 KRW |
429.0000 KRW |
425.0000 KRW |
| 2025-03-20 |
434.0609 KRW |
14,037.2667 OSMO |
433.0000 KRW |
430.0000 KRW |
436.0000 KRW |
430.0000 KRW |
| 2025-03-19 |
425.9065 KRW |
13,218.6813 OSMO |
425.0000 KRW |
424.0000 KRW |
431.0000 KRW |
431.0000 KRW |
| 2025-03-18 |
417.1720 KRW |
9,474.9702 OSMO |
418.0000 KRW |
414.0000 KRW |
420.0000 KRW |
420.0000 KRW |
| 2025-03-17 |
423.7330 KRW |
19,317.5989 OSMO |
428.0000 KRW |
420.0000 KRW |
429.0000 KRW |
426.0000 KRW |
| 2025-03-16 |
432.4444 KRW |
4,732.7877 OSMO |
428.0000 KRW |
428.0000 KRW |
440.0000 KRW |
428.0000 KRW |
| 2025-03-15 |
448.1247 KRW |
180,354.1086 OSMO |
441.0000 KRW |
439.0000 KRW |
461.0000 KRW |
457.0000 KRW |
| 2025-03-14 |
411.6594 KRW |
12,941.3885 OSMO |
408.0000 KRW |
408.0000 KRW |
421.0000 KRW |
421.0000 KRW |
| 2025-03-13 |
391.1388 KRW |
15,861.0990 OSMO |
393.0000 KRW |
385.0000 KRW |
400.0000 KRW |
400.0000 KRW |
| 2025-03-12 |
384.1004 KRW |
8,745.1959 OSMO |
380.0000 KRW |
378.0000 KRW |
390.0000 KRW |
390.0000 KRW |
| 2025-03-11 |
369.1766 KRW |
57,104.2926 OSMO |
360.0000 KRW |
360.0000 KRW |
387.0000 KRW |
387.0000 KRW |
| 2025-03-10 |
388.2654 KRW |
46,926.3346 OSMO |
392.0000 KRW |
373.0000 KRW |
399.0000 KRW |
380.0000 KRW |
| 2025-03-09 |
396.9770 KRW |
68,075.1107 OSMO |
405.0000 KRW |
385.0000 KRW |
407.0000 KRW |
385.0000 KRW |
| 2025-03-08 |
413.4217 KRW |
47,033.7129 OSMO |
416.0000 KRW |
411.0000 KRW |
419.0000 KRW |
415.0000 KRW |
| 2025-03-07 |
432.2054 KRW |
31,983.1671 OSMO |
436.0000 KRW |
425.0000 KRW |
437.0000 KRW |
428.0000 KRW |
| 2025-03-06 |
430.7433 KRW |
12,708.9358 OSMO |
442.0000 KRW |
426.0000 KRW |
445.0000 KRW |
432.0000 KRW |
| 2025-03-05 |
452.3917 KRW |
1,520,897.8979 OSMO |
426.0000 KRW |
420.0000 KRW |
535.0000 KRW |
438.0000 KRW |
| 2025-03-04 |
400.9833 KRW |
77,518.5147 OSMO |
401.0000 KRW |
396.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2025-03-03 |
443.8950 KRW |
76,503.9149 OSMO |
450.0000 KRW |
421.0000 KRW |
455.0000 KRW |
421.0000 KRW |
| 2025-03-02 |
464.4078 KRW |
126,375.4973 OSMO |
439.0000 KRW |
439.0000 KRW |
480.0000 KRW |
479.0000 KRW |
| 2025-03-01 |
441.1040 KRW |
6,499.6602 OSMO |
439.0000 KRW |
439.0000 KRW |
446.0000 KRW |
442.0000 KRW |
| 2025-02-28 |
445.6404 KRW |
43,461.0294 OSMO |
443.0000 KRW |
443.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2025-02-27 |
456.3784 KRW |
149,163.7847 OSMO |
458.0000 KRW |
447.0000 KRW |
466.0000 KRW |
458.0000 KRW |
| 2025-02-26 |
453.7164 KRW |
90,857.8622 OSMO |
458.0000 KRW |
447.0000 KRW |
463.0000 KRW |
459.0000 KRW |
| 2025-02-25 |
438.8037 KRW |
167,877.1130 OSMO |
426.0000 KRW |
424.0000 KRW |
460.0000 KRW |
459.0000 KRW |
| 2025-02-24 |
485.4235 KRW |
460,970.6465 OSMO |
497.0000 KRW |
457.0000 KRW |
497.0000 KRW |
460.0000 KRW |
| 2025-02-23 |
594.3704 KRW |
9,617,783.5688 OSMO |
501.0000 KRW |
501.0000 KRW |
750.0000 KRW |
524.0000 KRW |
| 2025-02-22 |
500.2902 KRW |
63,809.3077 OSMO |
498.0000 KRW |
497.0000 KRW |
506.0000 KRW |
502.0000 KRW |
| 2025-02-21 |
494.8205 KRW |
105,379.2042 OSMO |
513.0000 KRW |
480.0000 KRW |
514.0000 KRW |
487.0000 KRW |
| 2025-02-20 |
506.2574 KRW |
103,518.3933 OSMO |
501.0000 KRW |
498.0000 KRW |
515.0000 KRW |
508.0000 KRW |
| 2025-02-19 |
463.4513 KRW |
32,743.9288 OSMO |
463.0000 KRW |
461.0000 KRW |
472.0000 KRW |
469.0000 KRW |
| 2025-02-18 |
455.8850 KRW |
29,571.1764 OSMO |
465.0000 KRW |
451.0000 KRW |
465.0000 KRW |
464.0000 KRW |
| 2025-02-17 |
486.5865 KRW |
56,103.2192 OSMO |
496.0000 KRW |
476.0000 KRW |
497.0000 KRW |
486.0000 KRW |